Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
7.54
-0.22 (-2.84%)
Dec 20, 2024, 4:00 PM EST - Market closed
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.67 | 7.89 | 7.43 | 7.54 | 7.54 | -2.84% | 2,960,968 |
| Dec 19, 2024 | 8.00 | 8.06 | 7.71 | 7.76 | 7.76 | -2.02% | 1,347,933 |
| Dec 18, 2024 | 8.01 | 8.15 | 7.81 | 7.92 | 7.92 | -1.12% | 1,722,800 |
| Dec 17, 2024 | 7.97 | 8.08 | 7.89 | 8.01 | 8.01 | 0.63% | 1,447,049 |
| Dec 16, 2024 | 7.84 | 8.03 | 7.63 | 7.96 | 7.96 | 0.76% | 866,205 |
| Dec 13, 2024 | 7.80 | 7.98 | 7.73 | 7.90 | 7.90 | 1.54% | 962,226 |
| Dec 12, 2024 | 7.89 | 8.03 | 7.72 | 7.78 | 7.78 | -0.89% | 955,608 |
| Dec 11, 2024 | 7.84 | 7.90 | 7.61 | 7.85 | 7.85 | 0.90% | 811,794 |
| Dec 10, 2024 | 7.89 | 7.92 | 7.56 | 7.78 | 7.78 | -1.14% | 700,200 |
| Dec 9, 2024 | 7.82 | 7.94 | 7.79 | 7.87 | 7.87 | 1.68% | 1,008,341 |
| Dec 6, 2024 | 7.46 | 7.92 | 7.45 | 7.74 | 7.74 | 4.88% | 1,345,900 |
| Dec 5, 2024 | 7.62 | 7.75 | 7.35 | 7.38 | 7.38 | -2.38% | 1,188,200 |
| Dec 4, 2024 | 7.44 | 7.62 | 7.30 | 7.56 | 7.56 | 2.02% | 1,547,800 |
| Dec 3, 2024 | 7.97 | 8.07 | 7.31 | 7.41 | 7.41 | -8.52% | 2,529,729 |
| Dec 2, 2024 | 8.07 | 8.19 | 7.86 | 8.10 | 8.10 | 0.87% | 1,359,400 |
| Nov 29, 2024 | 8.20 | 8.20 | 8.00 | 8.03 | 8.03 | -1.35% | 984,417 |
| Nov 27, 2024 | 8.24 | 8.34 | 8.08 | 8.14 | 8.14 | -0.37% | 887,648 |
| Nov 26, 2024 | 8.41 | 8.41 | 8.14 | 8.17 | 8.17 | -2.85% | 573,400 |
| Nov 25, 2024 | 8.28 | 8.48 | 8.18 | 8.41 | 8.41 | 3.57% | 1,090,805 |
| Nov 22, 2024 | 8.12 | 8.21 | 7.90 | 8.12 | 8.12 | -1.93% | 1,108,400 |
| Nov 21, 2024 | 7.79 | 8.40 | 7.65 | 8.28 | 8.28 | 6.98% | 978,450 |
| Nov 20, 2024 | 7.82 | 8.02 | 7.60 | 7.74 | 7.74 | -2.03% | 1,245,919 |
| Nov 19, 2024 | 7.68 | 8.04 | 7.67 | 7.90 | 7.90 | 1.54% | 1,026,600 |
| Nov 18, 2024 | 7.57 | 7.80 | 7.56 | 7.78 | 7.78 | 3.18% | 993,349 |
| Nov 15, 2024 | 8.06 | 8.06 | 7.33 | 7.54 | 7.54 | -5.87% | 1,607,338 |
| Nov 14, 2024 | 7.98 | 8.14 | 7.94 | 8.01 | 8.01 | 0.75% | 1,219,214 |
| Nov 13, 2024 | 8.10 | 8.14 | 7.89 | 7.95 | 7.95 | -1.49% | 1,247,667 |
| Nov 12, 2024 | 8.09 | 8.12 | 7.88 | 8.07 | 8.07 | -1.34% | 1,162,000 |
| Nov 11, 2024 | 8.10 | 8.21 | 7.98 | 8.18 | 8.18 | 2.12% | 1,300,026 |
| Nov 8, 2024 | 7.95 | 8.19 | 7.86 | 8.01 | 8.01 | 1.01% | 1,887,513 |
| Nov 7, 2024 | 8.00 | 8.14 | 7.80 | 7.93 | 7.93 | -1.12% | 1,858,563 |
| Nov 6, 2024 | 8.80 | 8.85 | 7.79 | 8.02 | 8.02 | -5.98% | 3,160,300 |
| Nov 5, 2024 | 7.73 | 9.02 | 7.68 | 8.53 | 8.53 | 30.23% | 9,432,100 |
| Nov 4, 2024 | 6.70 | 6.89 | 6.45 | 6.55 | 6.55 | -1.65% | 1,145,400 |
| Nov 1, 2024 | 6.56 | 6.79 | 6.53 | 6.66 | 6.66 | 1.68% | 1,095,843 |
| Oct 31, 2024 | 6.74 | 6.75 | 6.51 | 6.55 | 6.55 | -2.96% | 783,200 |
| Oct 30, 2024 | 6.97 | 6.97 | 6.72 | 6.75 | 6.75 | -3.43% | 956,111 |
| Oct 29, 2024 | 7.15 | 7.25 | 6.98 | 6.99 | 6.99 | -3.19% | 726,701 |
| Oct 28, 2024 | 7.24 | 7.38 | 7.21 | 7.22 | 7.22 | 0.70% | 797,714 |
| Oct 25, 2024 | 7.20 | 7.23 | 7.09 | 7.17 | 7.17 | 0.42% | 605,739 |
| Oct 24, 2024 | 7.26 | 7.33 | 7.07 | 7.14 | 7.14 | -0.28% | 1,642,400 |
| Oct 23, 2024 | 6.86 | 7.18 | 6.81 | 7.16 | 7.16 | 3.47% | 1,277,759 |
| Oct 22, 2024 | 6.80 | 6.93 | 6.69 | 6.92 | 6.92 | 1.76% | 1,784,914 |
| Oct 21, 2024 | 6.98 | 7.05 | 6.79 | 6.80 | 6.80 | -2.86% | 1,038,735 |
| Oct 18, 2024 | 7.34 | 7.47 | 6.99 | 7.00 | 7.00 | -3.98% | 885,445 |
| Oct 17, 2024 | 7.15 | 7.40 | 7.12 | 7.29 | 7.29 | -0.41% | 1,096,716 |
| Oct 16, 2024 | 7.19 | 7.37 | 7.14 | 7.32 | 7.32 | 2.66% | 890,600 |
| Oct 15, 2024 | 7.00 | 7.42 | 7.00 | 7.13 | 7.13 | 1.57% | 1,707,544 |
| Oct 14, 2024 | 6.68 | 7.33 | 6.51 | 7.02 | 7.02 | 7.01% | 1,953,948 |
| Oct 11, 2024 | 6.35 | 6.62 | 6.28 | 6.56 | 6.56 | 3.14% | 1,626,402 |
| Oct 10, 2024 | 6.50 | 6.57 | 6.34 | 6.36 | 6.36 | -2.30% | 1,565,400 |
| Oct 9, 2024 | 6.44 | 6.68 | 6.44 | 6.51 | 6.51 | 1.40% | 934,200 |
| Oct 8, 2024 | 6.30 | 6.58 | 6.30 | 6.42 | 6.42 | 1.10% | 1,110,841 |
| Oct 7, 2024 | 6.30 | 6.37 | 6.20 | 6.35 | 6.35 | -0.16% | 780,500 |
| Oct 4, 2024 | 6.38 | 6.43 | 6.26 | 6.36 | 6.36 | 0.95% | 677,629 |
| Oct 3, 2024 | 6.35 | 6.47 | 6.17 | 6.30 | 6.30 | -1.87% | 1,345,900 |
| Oct 2, 2024 | 6.80 | 6.89 | 6.36 | 6.42 | 6.42 | -5.73% | 1,701,617 |
| Oct 1, 2024 | 7.14 | 7.19 | 6.80 | 6.81 | 6.81 | -5.15% | 1,618,418 |
| Sep 30, 2024 | 7.46 | 7.63 | 6.85 | 7.18 | 7.18 | -0.83% | 2,621,916 |
| Sep 27, 2024 | 7.01 | 7.37 | 6.98 | 7.24 | 7.24 | 5.08% | 1,223,100 |
| Sep 26, 2024 | 6.68 | 6.97 | 6.68 | 6.89 | 6.89 | 4.08% | 726,035 |
| Sep 25, 2024 | 6.90 | 6.94 | 6.62 | 6.62 | 6.62 | -4.06% | 834,000 |
| Sep 24, 2024 | 6.98 | 7.11 | 6.87 | 6.90 | 6.90 | - | 580,600 |
| Sep 23, 2024 | 6.91 | 6.98 | 6.83 | 6.90 | 6.90 | 0.15% | 647,190 |
| Sep 20, 2024 | 6.84 | 6.97 | 6.77 | 6.89 | 6.89 | 0.15% | 1,862,863 |
| Sep 19, 2024 | 6.93 | 7.05 | 6.78 | 6.88 | 6.88 | 1.47% | 699,665 |
| Sep 18, 2024 | 6.93 | 7.07 | 6.72 | 6.78 | 6.78 | -2.16% | 1,130,750 |
| Sep 17, 2024 | 6.90 | 7.20 | 6.89 | 6.93 | 6.93 | 0.87% | 805,600 |
| Sep 16, 2024 | 7.32 | 7.37 | 6.74 | 6.87 | 6.87 | -5.11% | 1,062,197 |
| Sep 13, 2024 | 7.03 | 7.43 | 6.97 | 7.24 | 7.24 | -2.82% | 2,009,200 |
| Sep 12, 2024 | 7.72 | 7.78 | 7.31 | 7.45 | 7.45 | -3.37% | 882,800 |
| Sep 11, 2024 | 7.54 | 7.82 | 7.51 | 7.71 | 7.71 | 2.25% | 655,600 |
| Sep 10, 2024 | 7.73 | 7.83 | 7.53 | 7.54 | 7.54 | -2.46% | 614,200 |
| Sep 9, 2024 | 7.89 | 8.06 | 7.72 | 7.73 | 7.73 | -3.01% | 725,529 |
| Sep 6, 2024 | 8.11 | 8.22 | 7.94 | 7.97 | 7.97 | -1.60% | 681,782 |
| Sep 5, 2024 | 8.00 | 8.23 | 7.98 | 8.10 | 8.10 | 1.38% | 565,608 |
| Sep 4, 2024 | 7.94 | 8.44 | 7.89 | 7.99 | 7.99 | 0.38% | 904,430 |
| Sep 3, 2024 | 7.68 | 8.04 | 7.67 | 7.96 | 7.96 | -0.13% | 786,400 |
| Aug 30, 2024 | 7.78 | 7.99 | 7.74 | 7.97 | 7.97 | 3.24% | 718,036 |
| Aug 29, 2024 | 7.71 | 7.93 | 7.68 | 7.72 | 7.72 | 0.39% | 564,200 |
| Aug 28, 2024 | 8.00 | 8.16 | 7.68 | 7.69 | 7.69 | -5.06% | 619,005 |
| Aug 27, 2024 | 7.84 | 8.27 | 7.83 | 8.10 | 8.10 | 2.53% | 960,218 |
| Aug 26, 2024 | 7.71 | 8.28 | 7.67 | 7.90 | 7.90 | 2.46% | 859,481 |
| Aug 23, 2024 | 7.33 | 7.81 | 7.32 | 7.71 | 7.71 | 4.76% | 685,212 |
| Aug 22, 2024 | 7.57 | 7.63 | 7.27 | 7.36 | 7.36 | -3.03% | 776,800 |
| Aug 21, 2024 | 7.76 | 7.82 | 7.46 | 7.59 | 7.59 | -1.56% | 1,201,607 |
| Aug 20, 2024 | 8.45 | 8.68 | 7.56 | 7.71 | 7.71 | -8.54% | 1,348,500 |
| Aug 19, 2024 | 7.25 | 8.44 | 7.25 | 8.43 | 8.43 | 16.92% | 3,744,026 |
| Aug 16, 2024 | 7.14 | 7.31 | 6.96 | 7.21 | 7.21 | 0.14% | 1,416,836 |
| Aug 15, 2024 | 7.03 | 7.28 | 6.98 | 7.20 | 7.20 | 4.35% | 1,021,100 |
| Aug 14, 2024 | 7.08 | 7.09 | 6.79 | 6.90 | 6.90 | -2.68% | 1,136,604 |
| Aug 13, 2024 | 7.36 | 7.37 | 6.93 | 7.09 | 7.09 | -3.67% | 1,547,500 |
| Aug 12, 2024 | 7.62 | 7.62 | 7.22 | 7.36 | 7.36 | -3.54% | 885,038 |
| Aug 9, 2024 | 7.75 | 7.83 | 7.43 | 7.63 | 7.63 | -1.42% | 963,500 |
| Aug 8, 2024 | 7.72 | 7.81 | 7.38 | 7.74 | 7.74 | -0.39% | 1,310,404 |
| Aug 7, 2024 | 7.81 | 8.71 | 7.71 | 7.77 | 7.77 | -3.36% | 1,081,565 |
| Aug 6, 2024 | 8.07 | 8.37 | 7.70 | 8.04 | 8.04 | 0.37% | 2,381,347 |
| Aug 5, 2024 | 7.96 | 8.07 | 7.83 | 8.01 | 8.01 | -4.07% | 1,566,742 |
| Aug 2, 2024 | 8.49 | 8.54 | 8.25 | 8.35 | 8.35 | -3.58% | 769,907 |
| Aug 1, 2024 | 9.11 | 9.13 | 8.48 | 8.66 | 8.66 | -4.63% | 1,023,731 |